|
 TSEC weighted ind - [Ticker: ^TWII] |     | | Last Trade | 10,806.36 | Last Trade Time | 2017-11-01 - 17:33:00 | | Variation | +12.56 (+0.12%) | Open | 10,816.04 | | High | 10,843.41 | Low | 10,785.32 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 10,793.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^TWII quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-02 | 3,224,200 | 5,919.23 | 5,921.11 | 5,884.32 | 5,911.45 | 00:00:00 | | 2003-12-03 | 2,948,000 | 5,921.58 | 5,927.56 | 5,882.08 | 5,884.97 | 00:00:00 | | 2003-12-04 | 2,890,200 | 5,895.28 | 5,927.37 | 5,888.23 | 5,920.46 | 00:00:00 | | 2003-12-05 | 2,708,800 | 5,937.41 | 5,945.53 | 5,900.05 | 5,900.05 | 00:00:00 | | 2003-12-08 | 2,125,200 | 5,869.16 | 5,869.20 | 5,842.21 | 5,847.15 | 00:00:00 | | 2003-12-09 | 2,650,400 | 5,881.71 | 5,881.71 | 5,830.30 | 5,859.56 | 00:00:00 | | 2003-12-10 | 2,652,600 | 5,813.28 | 5,834.42 | 5,773.75 | 5,803.42 | 00:00:00 | | 2003-12-11 | 3,121,200 | 5,819.13 | 5,868.57 | 5,819.13 | 5,867.05 | 00:00:00 | | 2003-12-12 | 3,121,600 | 5,912.93 | 5,922.71 | 5,849.42 | 5,858.32 | 00:00:00 | | 2003-12-15 | 2,621,800 | 5,910.92 | 5,924.24 | 5,874.06 | 5,924.24 | 00:00:00 | | 2003-12-16 | 2,488,000 | 5,876.56 | 5,906.77 | 5,871.88 | 5,887.23 | 00:00:00 | | 2003-12-17 | 4,255,600 | 5,904.37 | 5,910.63 | 5,718.44 | 5,752.01 | 00:00:00 | | 2003-12-18 | 2,567,000 | 5,743.03 | 5,801.61 | 5,724.94 | 5,768.76 | 00:00:00 | | 2003-12-19 | 2,713,800 | 5,829.02 | 5,829.02 | 5,755.22 | 5,759.23 | 00:00:00 | | 2003-12-22 | 3,115,000 | 5,782.09 | 5,850.74 | 5,773.64 | 5,835.11 | 00:00:00 | | 2003-12-23 | 2,617,800 | 5,858.11 | 5,858.34 | 5,827.94 | 5,845.51 | 00:00:00 | | 2003-12-24 | 3,511,600 | 5,865.93 | 5,900.10 | 5,849.57 | 5,857.87 | 00:00:00 | | 2003-12-25 | 2,921,800 | 5,870.00 | 5,896.46 | 5,845.64 | 5,853.70 | 00:00:00 | | 2003-12-26 | 2,523,000 | 5,873.40 | 5,881.33 | 5,835.99 | 5,857.21 | 00:00:00 | | 2003-12-29 | 2,601,200 | 5,870.08 | 5,874.20 | 5,804.89 | 5,804.89 | 00:00:00 | | 2003-12-30 | 3,484,400 | 5,845.17 | 5,886.79 | 5,813.34 | 5,866.75 | 00:00:00 | | 2003-12-31 | 2,710,400 | 5,872.45 | 5,900.82 | 5,868.74 | 5,890.69 | 00:00:00 | | 2004-01-02 | 5,160,800 | 5,907.15 | 6,043.30 | 5,907.15 | 6,041.56 | 00:00:00 | | 2004-01-05 | 6,668,400 | 6,080.18 | 6,137.91 | 6,061.86 | 6,125.42 | 00:00:00 | | 2004-01-06 | 6,191,400 | 6,170.02 | 6,170.02 | 6,110.69 | 6,144.01 | 00:00:00 | | 2004-01-07 | 6,273,600 | 6,174.95 | 6,215.45 | 6,130.35 | 6,141.25 | 00:00:00 | | 2004-01-08 | 4,964,000 | 6,180.36 | 6,189.60 | 6,142.24 | 6,169.17 | 00:00:00 | | 2004-01-09 | 6,117,800 | 6,241.36 | 6,257.89 | 6,207.69 | 6,226.98 | 00:00:00 | | 2004-01-12 | 3,733,400 | 6,225.23 | 6,246.62 | 6,196.41 | 6,219.71 | 00:00:00 | | 2004-01-13 | 3,861,200 | 6,239.16 | 6,255.94 | 6,195.64 | 6,210.22 | 00:00:00 | | 2004-01-14 | 4,982,600 | 6,195.09 | 6,298.72 | 6,190.35 | 6,274.97 | 00:00:00 | | 2004-01-15 | 5,183,200 | 6,297.59 | 6,306.95 | 6,253.64 | 6,264.37 | 00:00:00 | | 2004-01-16 | 4,811,400 | 6,300.76 | 6,311.46 | 6,264.04 | 6,269.71 | 00:00:00 | | 2004-01-27 | 6,100,400 | 6,371.50 | 6,399.82 | 6,334.82 | 6,384.63 | 00:00:00 | | 2004-01-28 | 7,029,800 | 6,360.71 | 6,421.45 | 6,335.54 | 6,386.25 | 00:00:00 | | 2004-01-29 | 6,792,000 | 6,348.93 | 6,379.05 | 6,303.21 | 6,312.65 | 00:00:00 | | 2004-01-30 | 5,876,600 | 6,331.71 | 6,386.13 | 6,329.17 | 6,375.38 | 00:00:00 | | 2004-02-02 | 6,237,800 | 6,379.98 | 6,388.97 | 6,319.96 | 6,319.96 | 00:00:00 | | 2004-02-03 | 5,948,600 | 6,281.53 | 6,281.53 | 6,210.35 | 6,252.23 | 00:00:00 | | 2004-02-04 | 5,593,000 | 6,271.54 | 6,297.92 | 6,233.88 | 6,241.39 | 00:00:00 | | 2004-02-05 | 6,152,600 | 6,241.92 | 6,323.75 | 6,241.92 | 6,268.14 | 00:00:00 | | 2004-02-06 | 7,283,400 | 6,321.15 | 6,384.09 | 6,314.83 | 6,353.35 | 00:00:00 | | 2004-02-09 | 8,519,800 | 6,442.84 | 6,475.38 | 6,422.62 | 6,463.09 | 00:00:00 | | 2004-02-10 | 8,913,400 | 6,489.65 | 6,503.24 | 6,425.32 | 6,488.34 | 00:00:00 | | 2004-02-11 | 8,651,600 | 6,518.16 | 6,518.16 | 6,440.30 | 6,454.39 | 00:00:00 | | 2004-02-12 | 9,903,800 | 6,505.53 | 6,578.82 | 6,397.34 | 6,436.95 | 00:00:00 | | 2004-02-13 | 8,014,800 | 6,467.15 | 6,554.78 | 6,459.14 | 6,549.18 | 00:00:00 | | 2004-02-16 | 8,431,400 | 6,566.76 | 6,590.25 | 6,518.10 | 6,565.37 | 00:00:00 | | 2004-02-17 | 8,255,000 | 6,586.49 | 6,616.04 | 6,576.22 | 6,600.47 | 00:00:00 | | 2004-02-18 | 8,731,200 | 6,656.10 | 6,661.13 | 6,586.74 | 6,605.85 | 00:00:00 | | 2004-02-19 | 8,956,200 | 6,647.86 | 6,688.14 | 6,626.47 | 6,681.52 | 00:00:00 | | 2004-02-20 | 7,999,600 | 6,692.03 | 6,708.04 | 6,656.06 | 6,665.54 | 00:00:00 | | 2004-02-23 | 7,132,000 | 6,686.67 | 6,695.45 | 6,607.36 | 6,665.89 | 00:00:00 | | 2004-02-24 | 6,696,200 | 6,650.16 | 6,686.85 | 6,589.23 | 6,589.23 | 00:00:00 | | 2004-02-25 | 6,631,800 | 6,619.69 | 6,672.24 | 6,595.24 | 6,644.28 | 00:00:00 | | 2004-02-26 | 7,409,400 | 6,709.43 | 6,730.96 | 6,660.52 | 6,693.25 | 00:00:00 | | 2004-02-27 | 7,688,200 | 6,732.63 | 6,756.76 | 6,713.67 | 6,750.54 | 00:00:00 | | 2004-03-01 | 10,040,600 | 6,816.79 | 6,896.36 | 6,816.79 | 6,888.43 | 00:00:00 | | 2004-03-02 | 10,848,200 | 6,964.66 | 6,984.41 | 6,897.36 | 6,975.26 | 00:00:00 | | 2004-03-03 | 10,369,200 | 6,981.54 | 7,003.88 | 6,930.01 | 6,932.17 | 00:00:00 | | 2004-03-04 | 10,086,400 | 6,963.23 | 7,045.47 | 6,963.23 | 7,034.10 | 00:00:00 | | 2004-03-05 | 11,558,200 | 7,106.31 | 7,135.00 | 6,943.47 | 6,943.68 | 00:00:00 | | 2004-03-08 | 6,972,000 | 6,997.66 | 7,025.11 | 6,901.48 | 6,901.48 | 00:00:00 | | 2004-03-09 | 5,971,800 | 6,901.86 | 6,974.95 | 6,865.20 | 6,973.90 | 00:00:00 | | 2004-03-10 | 7,474,600 | 6,967.16 | 6,995.48 | 6,874.91 | 6,874.91 | 00:00:00 | | 2004-03-11 | 5,850,000 | 6,825.21 | 6,906.50 | 6,805.71 | 6,879.11 | 00:00:00 | | 2004-03-12 | 6,675,400 | 6,781.11 | 6,837.08 | 6,766.16 | 6,800.24 | 00:00:00 | | 2004-03-15 | 7,991,200 | 6,897.78 | 6,897.78 | 6,635.98 | 6,635.98 | 00:00:00 | | 2004-03-16 | 6,660,800 | 6,645.43 | 6,660.82 | 6,564.31 | 6,589.72 | 00:00:00 | | 2004-03-17 | 5,359,200 | 6,654.47 | 6,669.93 | 6,577.98 | 6,577.98 | 00:00:00 | | 2004-03-18 | 7,070,000 | 6,572.73 | 6,791.85 | 6,570.53 | 6,787.03 | 00:00:00 | | 2004-03-19 | 6,782,600 | 6,783.52 | 6,833.49 | 6,751.54 | 6,815.09 | 00:00:00 | | 2004-03-22 | 2,250,800 | 6,360.33 | 6,368.03 | 6,358.73 | 6,359.92 | 00:00:00 | | 2004-03-23 | 10,157,600 | 6,033.65 | 6,299.09 | 6,020.64 | 6,172.89 | 00:00:00 | | 2004-03-24 | 6,543,000 | 6,265.74 | 6,265.74 | 6,100.83 | 6,213.56 | 00:00:00 | | 2004-03-25 | 5,666,200 | 6,234.82 | 6,250.40 | 6,142.90 | 6,156.73 | 00:00:00 | | 2004-03-26 | 4,614,400 | 6,227.17 | 6,239.23 | 6,117.27 | 6,132.62 | 00:00:00 | | 2004-03-29 | 4,786,600 | 6,348.86 | 6,474.17 | 6,327.34 | 6,474.11 | 00:00:00 | | 2004-03-30 | 6,171,800 | 6,492.93 | 6,535.02 | 6,441.43 | 6,494.71 | 00:00:00 | | 2004-03-31 | 6,227,600 | 6,554.95 | 6,569.56 | 6,482.81 | 6,522.19 | 00:00:00 | | 2004-04-01 | 5,437,200 | 6,504.54 | 6,534.69 | 6,459.74 | 6,523.49 | 00:00:00 | | 2004-04-02 | 5,160,000 | 6,566.76 | 6,581.99 | 6,527.08 | 6,545.54 | 00:00:00 | | 2004-04-05 | 6,233,600 | 6,627.23 | 6,684.77 | 6,555.41 | 6,682.73 | 00:00:00 | | 2004-04-06 | 6,736,800 | 6,715.90 | 6,744.56 | 6,627.01 | 6,635.54 | 00:00:00 | | 2004-04-07 | 4,361,800 | 6,642.43 | 6,657.42 | 6,606.83 | 6,646.74 | 00:00:00 | | 2004-04-08 | 4,764,800 | 6,666.73 | 6,690.45 | 6,647.42 | 6,672.86 | 00:00:00 | | 2004-04-09 | 4,827,000 | 6,650.31 | 6,662.31 | 6,607.89 | 6,620.36 | 00:00:00 | | 2004-04-12 | 6,735,400 | 6,701.36 | 6,801.50 | 6,701.36 | 6,777.78 | 00:00:00 | | 2004-04-13 | 7,997,000 | 6,824.23 | 6,838.86 | 6,766.87 | 6,794.33 | 00:00:00 | | 2004-04-14 | 7,510,200 | 6,772.42 | 6,880.18 | 6,772.42 | 6,880.18 | 00:00:00 | | 2004-04-15 | 7,625,000 | 6,905.16 | 6,916.31 | 6,736.79 | 6,736.79 | 00:00:00 | | 2004-04-16 | 7,174,600 | 6,750.29 | 6,840.75 | 6,729.16 | 6,818.20 | 00:00:00 | | 2004-04-19 | 6,694,000 | 6,852.45 | 6,870.71 | 6,767.17 | 6,779.18 | 00:00:00 | | 2004-04-20 | 6,104,000 | 6,837.56 | 6,856.98 | 6,790.57 | 6,799.97 | 00:00:00 | | 2004-04-21 | 5,734,600 | 6,801.75 | 6,844.74 | 6,792.15 | 6,810.25 | 00:00:00 | | 2004-04-22 | 7,592,800 | 6,867.87 | 6,912.09 | 6,678.70 | 6,732.09 | 00:00:00 | | 2004-04-23 | 4,996,200 | 6,791.36 | 6,806.98 | 6,694.59 | 6,748.10 | 00:00:00 | | 2004-04-26 | 4,261,600 | 6,752.90 | 6,775.67 | 6,704.58 | 6,710.70 | 00:00:00 | | 2004-04-27 | 4,301,600 | 6,717.52 | 6,720.14 | 6,582.71 | 6,646.80 | 00:00:00 | | 2004-04-28 | 4,132,600 | 6,636.30 | 6,673.05 | 6,556.87 | 6,574.75 | 00:00:00 | | 2004-04-29 | 5,336,600 | 6,484.98 | 6,516.03 | 6,354.45 | 6,402.21 | 00:00:00 | | 2004-04-30 | 6,353,800 | 6,331.44 | 6,343.03 | 6,023.58 | 6,117.81 | 00:00:00 | | 2004-05-03 | 3,894,000 | 6,102.60 | 6,123.53 | 5,986.85 | 6,029.77 | 00:00:00 | | 2004-05-04 | 4,275,800 | 6,109.50 | 6,191.84 | 6,067.87 | 6,188.15 | 00:00:00 | | 2004-05-05 | 5,183,800 | 6,190.90 | 6,190.90 | 5,854.23 | 5,854.23 | 00:00:00 | | 2004-05-06 | 4,855,400 | 5,940.85 | 5,999.74 | 5,818.57 | 5,909.79 | 00:00:00 | | 2004-05-07 | 4,016,000 | 5,892.94 | 6,040.26 | 5,889.89 | 6,040.26 | 00:00:00 | | 2004-05-10 | 3,065,800 | 5,929.72 | 5,929.72 | 5,803.74 | 5,825.05 | 00:00:00 | | 2004-05-11 | 3,973,800 | 5,855.72 | 5,890.60 | 5,704.21 | 5,886.36 | 00:00:00 | | 2004-05-12 | 4,184,200 | 5,970.56 | 6,026.64 | 5,950.51 | 5,958.79 | 00:00:00 | | 2004-05-13 | 3,070,800 | 5,928.57 | 5,971.44 | 5,878.61 | 5,918.09 | 00:00:00 | | 2004-05-14 | 3,226,800 | 5,930.30 | 5,934.80 | 5,777.32 | 5,777.32 | 00:00:00 | | 2004-05-17 | 3,596,800 | 5,632.58 | 5,632.58 | 5,450.72 | 5,482.96 | 00:00:00 | | 2004-05-18 | 3,510,200 | 5,500.64 | 5,613.35 | 5,461.19 | 5,557.68 | 00:00:00 | | 2004-05-19 | 4,309,800 | 5,690.18 | 5,861.53 | 5,684.52 | 5,860.58 | 00:00:00 | | 2004-05-20 | 5,110,200 | 5,779.98 | 5,926.27 | 5,727.68 | 5,815.33 | 00:00:00 | | 2004-05-21 | 4,995,400 | 5,836.08 | 5,993.28 | 5,805.72 | 5,964.94 | 00:00:00 | | 2004-05-24 | 4,151,000 | 5,927.46 | 6,021.50 | 5,873.80 | 5,942.08 | 00:00:00 | | 2004-05-25 | 3,656,400 | 5,917.08 | 6,020.54 | 5,917.08 | 5,958.38 | 00:00:00 | | 2004-05-26 | 4,661,200 | 6,098.53 | 6,116.45 | 6,026.90 | 6,027.27 | 00:00:00 | | 2004-05-27 | 3,223,200 | 6,068.95 | 6,074.58 | 6,001.44 | 6,033.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
